Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 122.32 122.61 119.64 120.09 138,951 -1.77(-1.45%)
Aug 30, 2016 123.17 123.54 121.40 121.86 122,741 -1.06(-0.86%)
Aug 29, 2016 122.85 123.73 122.57 122.92 105,721 -0.45(-0.36%)
Aug 26, 2016 123.99 125.85 122.30 123.37 163,775 +0.66(+0.54%)
Aug 25, 2016 121.80 123.16 121.64 122.71 143,153 +1.37(+1.13%)
Aug 24, 2016 121.70 122.74 121.00 121.34 117,905 -2.83(-2.28%)
Aug 23, 2016 124.15 125.45 123.89 124.17 119,203 +0.98(+0.80%)
Aug 22, 2016 123.91 124.09 122.91 123.19 131,313 -2.50(-1.99%)
Aug 19, 2016 125.69 126.01 125.12 125.69 136,825 -0.84(-0.66%)
Aug 18, 2016 126.00 126.60 125.70 126.53 111,174 +0.88(+0.70%)
Aug 17, 2016 125.28 125.80 124.27 125.65 85,468 -0.38(-0.30%)
Aug 16, 2016 125.97 126.48 125.53 126.03 115,519 -0.64(-0.51%)
Aug 15, 2016 125.72 126.73 125.68 126.67 232,448 +2.77(+2.24%)
Aug 12, 2016 123.69 124.26 123.55 123.90 138,050 +1.74(+1.42%)
Aug 11, 2016 120.78 122.99 120.46 122.16 80,377 +2.28(+1.90%)
Aug 10, 2016 120.96 121.75 119.71 119.88 63,395 -0.86(-0.71%)
Aug 09, 2016 120.57 121.65 120.29 120.74 141,080 +1.88(+1.58%)
Aug 08, 2016 119.10 119.82 118.75 118.86 109,794 -0.50(-0.42%)
Aug 05, 2016 119.11 119.50 117.89 119.36 84,222 +0.96(+0.81%)
Aug 04, 2016 117.25 119.25 117.25 118.40 106,953 +1.55(+1.33%)
Aug 03, 2016 114.75 116.95 114.05 116.85 214,876 +1.62(+1.41%)
Aug 02, 2016 116.58 117.17 114.05 115.23 194,083 -1.01(-0.87%)
Aug 01, 2016 118.00 118.54 115.77 116.24 126,293 -4.15(-3.45%)
Jul 29, 2016 118.55 120.98 118.55 120.39 124,839 +2.03(+1.72%)
Jul 28, 2016 121.25 121.42 118.25 118.36 201,388 -5.45(-4.40%)
Jul 27, 2016 125.39 125.56 122.92 123.81 85,787 -1.55(-1.24%)
Jul 26, 2016 125.00 125.50 124.29 125.36 98,867 -0.07(-0.06%)
Jul 25, 2016 126.75 126.94 125.10 125.43 118,536 -1.61(-1.27%)
Jul 22, 2016 127.43 127.61 126.30 127.04 125,402 +0.65(+0.51%)
Jul 21, 2016 128.02 128.05 125.95 126.39 87,557 -1.96(-1.53%)
Jul 20, 2016 127.45 128.40 126.67 128.35 157,304 +2.85(+2.27%)
Jul 19, 2016 126.42 126.62 125.18 125.50 61,958 -1.81(-1.42%)
Jul 18, 2016 126.23 127.38 125.34 127.31 65,092 +0.95(+0.75%)
Jul 15, 2016 127.45 128.14 125.80 126.36 78,288 -0.57(-0.45%)
Jul 14, 2016 127.14 127.48 126.52 126.93 97,424 +2.05(+1.64%)
Jul 13, 2016 126.94 127.14 124.38 124.88 112,687 -2.16(-1.70%)
Jul 12, 2016 126.69 127.98 125.99 127.04 132,160 +1.98(+1.58%)
Jul 11, 2016 125.50 125.85 124.64 125.06 129,485 +0.64(+0.51%)
Jul 08, 2016 123.34 124.50 121.07 124.42 126,417 +3.35(+2.77%)
Jul 07, 2016 124.49 124.70 120.60 121.07 107,997 -2.28(-1.85%)
Jul 06, 2016 120.76 123.48 120.66 123.35 128,947 +1.53(+1.26%)
Jul 05, 2016 123.38 123.38 120.69 121.82 107,176 -4.30(-3.41%)
Jul 01, 2016 124.85 126.12 126.12 126.12 101,900 +1.46(+1.17%)
Jun 30, 2016 123.88 125.03 122.80 124.66 110,807 +1.57(+1.28%)
Jun 29, 2016 121.43 123.65 120.80 123.09 129,898 +3.09(+2.58%)
Jun 28, 2016 119.00 120.19 118.26 120.00 182,498 +5.12(+4.46%)
Jun 27, 2016 116.49 116.99 114.00 114.88 210,199 -4.28(-3.59%)
Jun 24, 2016 118.91 121.49 118.81 119.16 243,535 -8.11(-6.37%)
Jun 23, 2016 125.84 127.30 125.72 127.27 95,643 +3.48(+2.81%)
Jun 22, 2016 124.67 125.50 123.72 123.79 70,799 +0.08(+0.06%)
Jun 21, 2016 122.36 124.28 121.82 123.71 139,469 +2.45(+2.02%)
Jun 20, 2016 121.82 122.31 120.97 121.26 136,321 +3.01(+2.55%)
Jun 17, 2016 117.51 118.87 116.91 118.25 231,752 +0.50(+0.42%)
Jun 16, 2016 117.53 118.36 115.43 117.75 168,388 -3.00(-2.48%)
Jun 15, 2016 121.37 121.99 120.12 120.75 130,712 -0.19(-0.16%)
Jun 14, 2016 120.37 121.37 119.41 120.94 125,700 +0.68(+0.57%)
Jun 13, 2016 119.78 121.71 119.61 120.26 193,129 -0.27(-0.22%)
Jun 10, 2016 122.52 122.64 120.50 120.53 109,013 -3.71(-2.99%)
Jun 09, 2016 124.52 125.12 123.95 124.24 78,540 -1.51(-1.20%)
Jun 08, 2016 126.09 126.94 125.47 125.75 102,498 +0.64(+0.51%)
Jun 07, 2016 123.00 125.30 122.86 125.11 177,847 +3.40(+2.79%)
Jun 06, 2016 120.37 122.06 120.35 121.71 136,921 -0.62(-0.51%)
Jun 03, 2016 123.48 123.48 121.50 122.33 203,306 -0.57(-0.46%)
Jun 02, 2016 120.89 123.01 120.65 122.90 106,507 +1.26(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.